BiGonline - o seu novo banco

Bolsa &
Mercados

Fundos &
Recomendações

Poupança &
Rendimento

Crédito &
Financiamento

| Informação da Empresa |

Busca Acção/Empresa

Símbolo

Nome

ok >>

Banif (BNF)

Euronext Lisboa

								Performance
Preço	Quant.	Hora	Variação	P.Abertura	P.Mínimo	P.Máximo	P.Fecho	Set	2010
0,9500	1796651	16:35:00	9,20%	0,8900	0,8900	0,9500	0,8700	9,20%	-24,00%

cotações com diferimento mínimo de 15 minutos

intraday

últimos 2 anos

Empresas do mesmo sector
Título	Quant.	Moeda	Preço	Hora	Variação	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
NATIONAL BANK OF GREECE-ADR	1.924.299	USD	2,79	21:00:00	0,36%	2,86	2,77	2,87	2,78
AMERICAN CAPITAL AGENCY CORP	765.557	USD	28,34	21:00:00	0,22%	28,32	28,12	28,42	28,28
INDEPENDENT BANK CORP-MICH	0	USD	0,19	08:00:00	0,00%				0,19
MASTERCARD INC-CLASS	591.890	USD	206,69	21:00:00	0,96%	206,50	205,47	207,49	204,73
PREFERRED BANK/LOS ANGELES	43.842	USD	1,67	20:59:00	0,00%	1,64	1,6	1,7	1,67
BANK OF WILMINGTON CORP NC	0	USD	12,66	08:00:00	0,00%				12,66
Dinamia	40.239	EUR	8,45	16:35:00	2,30%	8,35	8,28	8,53	8,26
INTL ASSETS HOLDING CORP	57.424	USD	16,72	21:00:00	1,33%	16,47	16,47	16,74	16,50
THORNBURG MORTGAGE INC	1.746.322	USD	0,005	20:32:00	0,00%	0,004	0,004	0,005	0,005
PORTFOLIO RECOVERY ASSOCIATE	44.265	USD	69,69	21:00:00	2,25%	68,72	68,71	69,89	68,16
TRADESTATION GROUP INC	134.714	USD	6,47	21:00:00	1,41%	6,40	6,23	6,53	6,38
SPDR OIL & GAS EQUIP & SERV	232.000	USD	27,98	20:59:00	1,05%	28,06	27,82	28,15	27,69
Societe Generale A	5.322.679	EUR	44,38	16:36:53	3,72%	43,00	42,61	45,17	42,79
Finibanco-Holding SGPS	5.570	EUR	1,92	16:35:00	0,52%	1,91	1,91	1,92	1,91
BBVA	35.039.505	EUR	9,98	16:35:00	0,88%	9,89	9,86	10,11	9,89
Corp. Fin.Alba	22.567	EUR	34,10	16:35:00	0,15%	34,43	34,00	34,43	34,05
Banco Pastor	7.514	EUR	4,00	16:35:00	0,13%	3,98	3,98	4,00	3,99
HARBOR FLORIDA BANCSHARES	0	USD	43,57	08:00:00	0,00%				43,57
Sacyr Vallehermoso SA	2.111.607	EUR	3,67	16:35:00	-3,07%	3,79	3,64	3,83	3,78
NOVASTAR FINANCIAL INC	0	USD	1,94	08:00:00	0,00%				1,94
LYXOR ETF BANKS	29.099	EUR	22,47	16:35:00	1,31%	22,20	22,17	22,65	22,18
AMERIS BANCORP	29.084	USD	8,59	20:59:00	2,51%	8,36	8,33	8,60	8,38
Mitsubishi UFJ Financial ADR	1.372.310	USD	4,80	21:00:00	0,00%	4,83	4,78	4,84	4,80
ANNALY CAPITAL MANAGEMENT IN	9.857.003	USD	17,64	21:00:00	-0,23%	17,77	17,50	17,78	17,68
Grupo Financiero Galícia	313.642	USD	8,47	21:00:00	0,24%	8,63	8,41	8,63	8,45
Bank of Montreal	331.219	USD	57,39	20:59:00	1,90%	57,10	56,87	57,94	56,32
KBC BankVerzekeringSholding	793.845	EUR	34,59	16:35:03	2,61%	33,72	33,62	34,99	33,71
Bolsas Y Mercados Espanoles	520.954	EUR	20,78	16:35:00	-0,38%	20,72	20,72	20,99	20,86
GFI GROUP INC	184.790	USD	4,93	21:00:00	1,23%	5,02	4,76	5,02	4,87
NORTHERN ROCK PLC	0	GBP	1,95	08:00:00	0,00%				1,95
Harris & Harris Group Inc	75.037	USD	4,07	21:00:00	2,26%	4,01	3,99	4,08	3,98
B.Espirito Santo-Nom.	1.200.030	EUR	3,50	16:35:00	-0,40%	3,53	3,49	3,54	3,51
BPI-SGPS-Nom	475.575	EUR	1,65	16:35:00	0,06%	1,656	1,64	1,663	1,649
Deutsche Bank	5.616.676	EUR	50,01	16:35:00	1,36%	49,61	49,02	50,17	49,34
B.Comercial Portugues-Nom	17.255.509	EUR	0,64	16:35:00	-0,47%	0,643	0,637	0,649	0,643
Commerzbank	6.188.003	EUR	6,39	16:35:00	0,30%	6,42	6,32	6,45	6,37
Allianz SE	1.994.937	EUR	84,54	16:35:00	1,09%	83,97	83,59	85,60	83,63
Muenchener	808.055	EUR	102,95	16:35:00	0,64%	103,25	102,55	104,20	102,30
B.S.C.H.- Nom.	72.376	EUR	9,79	16:35:00	1,66%	9,75	9,61	9,95	9,63
JANUS CAPITAL GROUP	4.338.101	USD	10,11	21:00:00	6,56%	9,65	9,63	10,13	9,49
Washington Mutual Inc	2.433.601	USD	0,213	20:59:00	-1,39%	0,2165	0,21	0,218	0,216
Axa	11.138.793	EUR	13,22	16:39:19	2,60%	12,96	12,95	13,40	12,89
BNP Paribas	4.072.167	EUR	53,44	16:37:25	1,93%	52,65	52,04	54,18	52,43
SPDR S&P OIL & GAS EXPLORATI	1.797.430	USD	40,94	21:00:00	1,71%	40,85	40,47	41,05	40,25
Ing Groep NV CVA	29.612.803	EUR	7,57	16:39:48	1,82%	7,47	7,45	7,75	7,43
Van Der Moolen Holding	3.364	EUR	0,01	10:08:40	-50,00%	0,01	0,01	0,01	0,02
Nordea AB - FDR	700.005	EUR	7,29	16:29:00	-0,68%	7,35	7,25	7,42	7,34
Sampo OYJ - A Shs	1.113.479	EUR	19,42	16:29:00	0,05%	19,40	19,32	19,58	19,41
SWISS REINSURANCE CO-SP ADR	14.444	USD	43,30	20:57:00	0,58%	43,10	43,10	43,40	43,05
MLP AG	15.292	EUR	7,24	16:35:00	0,54%	7,25	7,11	7,25	7,20
Ace ltd	2.461.959	USD	55,26	21:00:00	1,34%	54,86	54,50	55,27	54,53
Banco LatinoAmericano Exp-E	133.646	USD	13,34	21:00:00	2,77%	13,11	13,11	13,41	12,98
Allstate Corp	3.643.272	USD	29,42	21:00:00	2,80%	28,88	28,75	29,45	28,62
OPTIONSXPRESS HOLDINGS INC	163.260	USD	15,06	21:00:00	2,10%	14,94	14,88	15,08	14,75
SAFETY INSURANCE GROUP INC	25.721	USD	42,11	21:00:00	0,79%	42,23	41,78	42,43	41,78
CASCADE BANCORP	30.615	USD	0,5512	20:59:00	-1,57%	0,56	0,55	0,57	0,56
ISTAR FINANCIAL INC	603.660	USD	3,93	21:00:00	2,34%	3,90	3,81	3,97	3,84
AMERICAN HOME MORTGAGE INVES	38.975	USD	0,027	20:59:00	0,00%	0,02	0,02	0,027	0,027
Doral Financial Corp	1.288.938	USD	1,46	21:00:00	3,55%	1,45	1,41	1,57	1,41
Banco Santander S.A.	45.453.631	EUR	9,81	16:35:00	1,57%	9,66	9,62	9,95	9,66
China Life Insurance Co - Adr	581.732	USD	59,07	20:59:00	0,22%	58,90	58,64	59,10	58,94
Banco Popular Espanol	0	EUR	4,87	08:00:00	3,62%				4,87
BANCO DE ANDALUCIA	0	EUR	38,00	08:00:00	0,00%				38,00
CBOT HOLDINGS INC-CLASS A	0	USD	227,50	08:00:00	0,00%				227,50
Cigna corp	1.709.475	USD	33,74	21:00:00	2,18%	33,45	33,28	33,92	33,02
Countrywide Financial Corp	0	USD	4,25	08:00:00	0,00%				4,25
Community Bank System Inc	204.969	USD	22,97	21:00:00	0,70%	23,05	22,78	23,08	22,81
Espirito Santo Finl Group SA	8.518	EUR	14,20	16:35:00	0,21%	14,17	14,15	14,20	14,17
MARSH & MCLENNAN COS	2.075.834	USD	24,60	21:00:00	1,24%	24,53	24,36	24,61	24,30
Banco Popular Espanol SA	7.505.478	EUR	4,90	16:35:00	0,18%	4,93	4,82	4,93	4,89
Dexia	2.589.197	EUR	3,44	16:36:56	1,99%	3,39	3,36	3,48	3,38
BARCLAYS PLC-SPONS	2.075.577	USD	20,27	21:00:00	4,97%	19,88	19,86	20,30	19,31
Waccamaw Bankshares Inc	19.993	USD	1	20:50:00	-0,99%	1,18	0,91	1,25	1,01
Deutsche Boerse Ag	997.095	EUR	49,13	16:35:00	-0,28%	49,48	48,89	49,73	49,27
NELNET INC-CL A	208.707	USD	23,10	21:00:00	0,48%	23,10	22,69	23,10	22,99
FANNIE MAE COM NPV	2.887.388	USD	0,308	20:58:00	0,16%	0,3087	0,281	0,314	0,3075
Goldman Sachs Group	12.554.967	USD	147,18	21:00:00	5,29%	141,63	141,33	147,99	139,78
HARTFOR FINL SERV COM USD	5.430.634	USD	22,49	21:00:00	3,31%	22,07	21,91	22,52	21,77
Ing Groep N.V	1.855.861	USD	9,77	21:00:00	1,77%	9,89	9,69	9,93	9,60
Metris Companies	3.800	USD	3,63	20:51:00	2,25%	3,60	3,59	3,63	3,55
TURKISH INVESTMENT FUND	29.331	USD	15,85	20:57:00	1,86%	15,65	15,63	15,85	15,56
US BANCORP	8.770.814	USD	22,69	21:00:00	2,58%	22,32	22,28	22,70	22,12
WELLS FARGO & CO COM USD1 2/3	41.851.696	USD	25,84	21:00:00	2,95%	25,76	25,59	26,13	25,10
INVESTORS BANCORP INC	121.779	USD	11,32	21:00:00	3,00%	11,25	11,07	11,34	10,99
Natixis	5.212.529	EUR	4,42	16:35:00	0,36%	4,40	4,37	4,45	4,41
CAPITALSOURCE INC	1.275.080	USD	5,43	21:00:00	1,31%	5,40	5,36	5,50	5,36
CONSUMER PORTFOLIO SERVICES	3.950	USD	0,7401	18:54:00	2,00%	0,735	0,7299	0,7401	0,7256
CITY BANK LYNNWOOD W	35.881	USD	0,155	20:52:00	3,33%	0,19	0,155	0,19	0,15
MGIC INVESTMENT CORP	5.750.866	USD	8,58	21:00:00	7,52%	8,40	8,38	8,95	7,98
DELUXE CORP	393.197	USD	18,41	21:00:00	4,31%	17,96	17,91	18,48	17,65
APOLLO INVESTMENT CORP	1.492.090	USD	10,29	21:00:00	2,08%	10,21	10,12	10,33	10,08
ARES CAPITAL CORP	1.161.213	USD	15,66	21:00:00	1,62%	15,52	15,37	15,72	15,41
EVERCORE PARTNERS INC-CL A	218.781	USD	28,63	21:00:00	5,26%	27,49	27,47	29,13	27,20
PRSHS UTRSHRT 20+YR TREASURY	9.281.523	USD	32,71	21:00:00	2,35%	33,26	32,53	33,27	31,96
Banco Espanhol Credito (BANESTO)	438.571	EUR	7,23	16:35:00	2,13%	7,11	7,08	7,23	7,08
GLADSTONE CAPITAL CORP	45.383	USD	10,95	20:59:00	1,02%	10,91	10,80	11,00	10,84
INTERNACIONAL BANCSHARES	65.855	USD	16,75	21:00:00	1,64%	16,58	16,55	16,96	16,48
COMPUCREDIT CORP	87.395	USD	4,79	21:00:00	4,36%	4,69	4,65	4,84	4,59
NASDAQ STOCK MARKET	1.555.494	USD	19,19	21:00:00	2,35%	19,05	18,78	19,22	18,75
GRAMERCY CAPITAL CORP	194.936	USD	1,45	20:59:00	2,11%	1,45	1,44	1,48	1,42
NYMEX HOLDINGS INC	0	USD	81,15	08:00:00	0,00%				81,15
Southwest Bancorp Inc/Okla	36.593	USD	12,48	21:00:00	0,89%	12,53	12,40	12,60	12,37
JAMES RIVER GROUP	0	USD	34,48	08:00:00	0,00%				34,48
GLOBAL CASH ACCESS INC	358.412	USD	3,92	21:00:00	3,98%	3,85	3,79	3,95	3,77
US GLOBAL INVESTORS INC-A	48.483	USD	5,79	21:00:00	0,35%	5,76	5,65	5,80	5,77
INTERCATIVE BROKERS GRO-CL A	147.161	USD	16,66	21:00:00	0,48%	16,65	16,36	16,66	16,58
EATON VANCE CORP	1.707.990	USD	28,61	21:00:00	4,11%	27,89	27,85	28,96	27,48
FIFTH THIRD BANCORP	8.008.482	USD	11,93	21:00:00	1,79%	11,95	11,70	12,09	11,72
BEVERLY HILLS BANCORP INC	350	USD	0,0101	16:30:00	0,00%	0,0101	0,0101	0,0101	0,0101
PROSHARES SHORT FINANCIALS	47.379	USD	41,26	20:59:00	-1,95%	41,52	41,23	41,64	42,08
EHEALTH INC	83.583	USD	11,11	20:59:00	2,78%	10,81	10,66	11,16	10,81
BLACKROCK INC	261.974	USD	151,33	21:00:00	1,36%	150,96	150,09	151,59	149,30
VITALTRUST BUSINESS DEVELOPM	0	USD	0,18	08:00:00	0,00%				0,18
JEFFERIES GROUP INC	635.185	USD	23,99	21:00:00	3,90%	23,43	23,31	24,02	23,09
RENAISSANCE HOLDINGS LTD	187.023	USD	58,05	21:00:00	0,97%	58,15	57,64	58,15	57,49
FIRST MARBLEHEAD CORP/THE	114.690	USD	2,18	20:59:00	-1,36%	2,23	2,15	2,23	2,21
ZIONS BANCORPORATION	2.637.105	USD	20,33	21:00:00	3,15%	20,00	19,76	20,43	19,71
Banco Sabadell SA	1.955.908	EUR	3,99	16:35:00	0,63%	3,98	3,93	4,02	3,97
Scor SE	347.042	EUR	17,05	16:35:00	0,50%	17,05	16,92	17,21	16,97
Banco Guipuzcoano SA	6.265	EUR	4,64	13:56:00	0,00%	4,65	4,60	4,65	4,64
HANOVER CAPITAL MORTGAGE HLD	0	USD	0,14	08:00:00	0,00%				0,14
PNC FINANCIAL SERVIC	2.857.919	USD	54,88	21:00:00	1,42%	54,50	54,16	55,17	54,11
AGEAS	8.963.823	EUR	2,14	16:36:33	2,10%	2,10	2,10	2,16	2,09
EMC Ins Group Inc	7.000	USD	20,80	21:00:00	0,14%	20,66	20,50	20,80	20,77
ETFS ALL COMMOD DJ-AIGCISM	0	EUR	10,99	16:35:00	0,27%	11,02	10,99	11,02	10,96
RADIAN GROUP INC	4.576.322	USD	7,51	21:00:00	5,48%	7,45	7,37	7,62	7,12
Citigroup	362.399.869	USD	3,92	21:00:00	1,03%	3,94	3,90	3,98	3,88
INTERCONTINENTAL EXCHANGE INC	508.413	USD	102,26	21:00:00	1,60%	102,13	100,25	102,34	100,65
Everest RE Group	354.036	USD	82,47	21:00:00	2,45%	80,70	80,58	82,69	80,50
American Express	8.979.171	USD	41,75	21:00:00	2,13%	41,32	41,23	41,83	40,88
Americredit Corp	2.595.634	USD	24,34	21:00:00	0,08%	24,33	24,31	24,41	24,32
J. P. Morgan Chase	27.589.826	USD	39,11	21:00:00	2,49%	38,49	38,49	39,15	38,16
Morgan Stanley	10.750.183	USD	26,66	21:00:00	3,82%	26,08	26,00	26,81	25,68
PMI Group Inc / The	11.966.122	USD	3,62	21:00:00	9,70%	3,43	3,41	3,70	3,30
Bank of America Corp	134.725.081	USD	13,50	21:00:00	1,66%	13,49	13,33	13,69	13,28
Freddie Mac	831.371	USD	0,3411	20:57:00	1,52%	0,3404	0,336	0,3499	0,336
Willis Group Holdings Ltd	361.187	USD	30,46	21:00:00	0,89%	30,29	30,21	30,46	30,19
Lehman Brothers Holdings	917.363	USD	0,059	20:59:00	5,36%	0,0579	0,0565	0,06	0,056
Aegon N.V.- American Reg Shr	386.528	USD	5,62	21:00:00	1,26%	5,63	5,56	5,67	5,55
First Bancorp Puerto Rico	4.149.300	USD	0,405	21:00:00	-5,81%	0,43	0,3928	0,43	0,43
Oil Service Holdrs Trust	4.341.450	USD	103,65	21:00:00	0,76%	104,28	103,16	105,10	102,87
ASTA FUNDING INC	15.795	USD	8,29	20:58:00	3,24%	8,17	7,98	8,29	8,03
TD Ameritrade Holding Corp	4.537.265	USD	15,43	21:00:00	2,39%	15,23	15,10	15,54	15,07
FAIRFAX FINANCIAL HLDGS LTD	5.024	USD	403,50	20:58:00	1,38%	399,53	399,53	404,40	398,00
AMERICAN MORTAGE ACCEPTANCE	0	USD	0,013	08:00:00	0,00%				0,013
INDYMAC BANCORP INC	170.610	USD	0,026	20:13:00	-1,89%	0,025	0,025	0,0305	0,0265
MRU HOLDINGS INC	0	USD	0,0005	08:00:00	0,00%				0,0005
PFF BANCORP INC	0	USD	0,028	08:00:00	0,00%				0,028
IMPERIAL CAPITAL BANCORP	0	USD	0,015	08:00:00	0,00%				0,015
DOWNEY FINANCIAL CORP	0	USD	0,06	08:00:00	0,00%				0,06
MUNICIPAL MORTAGE & EQUITY	213.060	USD	0,105	20:47:00	13,51%	0,095	0,0925	0,11	0,0925
CAPITAL CORP OF THE WEST	0	USD	0,035	08:00:00	0,00%				0,035
QUEST CAPITAL CORP	263.414	USD	1,5901	20:59:00	1,28%	1,58	1,56	1,6	1,57
Marshall & Ilsley	5.689.841	USD	7,07	21:00:00	1,29%	7,12	6,92	7,19	6,98
MIZUHO FINANCIAL GROUP-ADR	203.864	USD	3,15	21:00:00	0,64%	3,17	3,12	3,17	3,13
REGIONS FINANCIAL CORP	11.246.213	USD	6,88	21:00:00	-0,71%	7,12	6,81	7,14	6,93
STATE STREET CORP	3.537.674	USD	37,93	21:00:00	4,12%	36,84	36,84	37,98	36,43
TREE.COM INC	5.983	USD	7,35	20:54:00	0,27%	7,18	7,18	7,46	7,33
PREMIERWEST BANCORP	469.769	USD	0,399	20:59:00	3,13%	0,394	0,3811	0,4122	0,3869
KKR FINANCIAL HOLDINGS LLC	540.578	USD	8,48	20:59:00	0,36%	8,50	8,36	8,59	8,45
CITY NATIONAL CORP	200.443	USD	51,75	21:00:00	1,55%	51,70	51,06	51,91	50,96
American Internl Group	2.103.306	USD	36,66	21:00:00	2,06%	36,51	36,18	36,90	35,92
CLAYMORE CHINA SMALL CAP ETF	182.695	USD	27,62	20:59:00	1,17%	27,76	27,49	27,76	27,30
HARLEYSVILLE NATIONAL CORP	0	USD	7,02	08:00:00	0,00%				7,02
CENTRAL PACIFIC FINANCIAL	248.236	USD	1,64	20:59:00	8,61%	1,53	1,527	1,67	1,51
VINEYARD NATL BANCORP COMPANY	472	USD	0,0042	19:16:00	0,00%	0,0042	0,0042	0,0042	0,0042
HANNI FINANCIAL CORPORATION	661.652	USD	1,27	21:00:00	0,00%	1,2704	1,25	1,29	1,27
HSBC HOLDINGS PLC- SPONS ADR	1.535.637	USD	50,67	20:59:00	0,62%	50,83	50,35	50,99	50,36
COLONIAL BANCGROUP INC	12.197.746	USD	0,03	20:59:00	42,86%	0,024	0,022	0,03	0,021
VANGUARD T BOND MKT ETF	739.244	USD	82,08	21:00:00	-0,20%	82,03	81,88	82,13	82,24
PACIFIC CAPITAL BANCORP	2.409.178	USD	0,84	21:00:00	2,79%	0,82	0,81	0,859	0,8172
ISHARES S&P LATIN AMERICA 40	1.174.088	USD	47,45	21:00:00	0,64%	47,75	47,29	47,88	47,15
WORLD ACCEPTANCE CORP	99.567	USD	43,90	20:59:00	0,92%	43,98	42,85	44,01	43,50
BANK OF IRELAND-SPONS ADR	1.339.797	USD	4,03	21:00:00	3,33%	4,00	3,98	4,04	3,90
MFA FINANCIAL INC	2.053.931	USD	7,55	21:00:00	0,40%	7,55	7,46	7,59	7,52
MB FINANCIAL INC	426.419	USD	16,40	21:00:00	1,61%	16,24	15,94	16,53	16,14
NORTHSTAR REALTY FINANCE CORP	579.868	USD	3,58	21:00:00	3,77%	3,52	3,47	3,59	3,45
Direxion DLY EMG MKT Bear 3X	840.976	USD	32,90	21:00:00	-3,46%	32,85	32,58	33,44	34,08
VORNADO REALTY TRUST	1.149.266	USD	87,42	21:00:00	1,49%	86,71	86,03	87,53	86,14
CREDIT SUISSE GROUP - SPON ADR	884.471	USD	46,51	21:00:00	2,63%	46,06	46,00	46,59	45,32
GLACTER BANCORP INC	300.562	USD	14,36	21:00:00	0,35%	14,43	14,29	14,52	14,31
South Financial Group Inc	3.249.769	USD	0,282	21:00:00	0,71%	0,28	0,28	0,285	0,28
XL GROUP PLC	2.029.437	USD	19,09	21:00:00	2,04%	18,97	18,81	19,12	18,71
Frontier Financial Corp	7.881	USD	0,25	20:57:00	25,00%	0,24	0,2	0,25	0,2
CASH AMERICA INTL INC	142.074	USD	32,77	21:00:00	1,64%	32,61	32,44	32,99	32,24
POPULAR INC	5.037.960	USD	2,83	21:00:00	2,91%	2,80	2,70	2,85	2,75
DEARBORN BANCORP INC	48.462	USD	1,39	20:59:00	1,46%	1,3	1,3	1,4	1,37
HUDSON CITY BANCORP INC	4.055.128	USD	11,94	21:00:00	1,02%	11,95	11,87	12,03	11,82
CAPSTEAD MORTGAGE CORP	368.211	USD	11,83	21:00:00	0,17%	11,92	11,75	11,92	11,81
STERLING FINL CORP/SPOKANE	320.393	USD	0,64	21:00:00	4,92%	0,6102	0,61	0,65	0,61
AAREAL BANK AG	113.330	EUR	15,40	16:35:00	1,85%	15,25	15,06	15,41	15,12
M&T BANK CORP	386.438	USD	88,84	21:00:00	1,79%	88,34	87,68	88,94	87,28
TRUSTMARK CORP	233.826	USD	20,40	21:00:00	4,19%	19,84	19,74	20,42	19,58
FIRST STATE BANCORPORATION	198.880	USD	0,23	20:03:00	-19,30%	0,3	0,21	0,3	0,285
GRENKELEASING AG	498	EUR	36,00	16:35:00	1,41%	35,35	35,35	36,00	35,50
ANHEUSER-BUSCH INBEV NV	2.316.823	EUR	42,49	16:35:11	-0,40%	42,67	42,24	43,40	42,66
CAPITAL ONE FINANCIAL CORP	3.189.082	USD	40,65	21:00:00	2,86%	40,06	40,00	40,77	39,52
Kookmin Bank-Spon ADR	432.836	USD	41,47	20:59:00	0,22%	41,74	41,33	41,96	41,38
GENWORTH FINANCIAL INC-CL A	5.914.019	USD	12,02	21:00:00	5,90%	11,59	11,47	12,06	11,35
CITIZENS REPUBLIC BANCORP INC	3.922.270	USD	0,8039	21:00:00	3,60%	0,8049	0,7853	0,8188	0,776
Banco de Chile - ADR	9.725	USD	81,78	20:59:00	1,10%	81,35	80,00	82,00	80,89
Criteria Caixa Corp	18.256.556	EUR	3,79	16:35:00	0,56%	3,75	3,74	3,80	3,76
CNO FINANCIAL GROUP INC	2.304.274	USD	5,34	21:00:00	2,30%	5,30	5,17	5,38	5,22
LYXOR ETF MSCI GREECE	180.094	EUR	4,49	15:50:46	1,93%	4,43	4,41	4,59	4,41
AVIVA PLC - SPON ADR	25.320	USD	12,39	20:57:00	0,41%	12,40	12,26	12,41	12,34
BROADRIDGE FINANCIAL SOLUTIO	611.217	USD	22,27	21:00:00	1,83%	22,00	21,93	22,29	21,87
BANCO SANTADER BRASIL-ADS	0	USD	12,71	08:00:00	0,00%				12,71
BANNER CORPORATION	1.949.116	USD	2,25	21:00:00	3,21%	2,19	2,13	2,33	2,18
Allianz Ag - ADR	0	USD	12,45	08:00:00	0,00%				12,45
Unibanco - ADR	0	USD	63,22	08:00:00	0,00%				63,22
SHINHAN FINANCIAL GRP-ADR	71.153	USD	74,82	20:59:00	-0,93%	74,49	74,30	75,18	75,52
ICICI BANK LTD-SPON ADR	1.812.318	USD	43,27	21:00:00	0,39%	43,23	43,11	43,48	43,10
FLAGSTAR BANCORP INC	607.226	USD	2,63	21:00:00	6,48%	2,51	2,49	2,65	2,47
CHIMERA INVESTMENT CORP	12.299.794	USD	3,98	21:00:00	1,02%	3,96	3,94	3,99	3,94
CIT GROUP INC	559.516	USD	38,74	21:00:00	0,68%	38,75	38,28	38,91	38,48
KINGSWAY FINANCIAL SERVICES	12.187	USD	1,73	20:59:00	0,58%	1,74	1,73	1,75	1,72
Allied Irish Banks-Spons ADR	1.501.631	USD	2,07	21:00:00	0,98%	2,07	2,05	2,12	2,05
LLOYDS TSB GROUP PLC-SP ADR	2.410.632	USD	4,54	21:00:00	1,79%	4,48	4,44	4,56	4,46
BANCO SANTANDER ADR	4.482.546	USD	12,68	21:00:00	2,01%	12,70	12,55	12,78	12,43
BANCOLOMBIA S.A. SPONS ADR	347.519	USD	65,18	21:00:00	-0,64%	66,10	64,43	66,58	65,60
MAN GROUP PLC	5.459	USD	3,51	16:07:00	6,69%	3,63	3,51	3,63	3,29
PENSON WORLDWIDE INC	55.603	USD	4,90	20:59:00	3,38%	4,77	4,76	4,92	4,74
LABRANCHE & CO INC	216.364	USD	3,95	21:00:00	1,28%	3,95	3,90	3,97	3,90
SEACOAST BANKING CORP FL	495.323	USD	1,17	21:00:00	-2,50%	1,21	1,16	1,24	1,2
ROYAL BANK OF SCOTLAND GROUP	1.264.393	EUR	0,56	16:35:00	1,82%	0,56	0,55	0,57	0,55
PARIS ORLEANS	1.593	EUR	19,00	16:35:00	0,00%	19,00	18,81	19,00	19,00
1ST COLONIAL BANCORP INC	0	USD	3,90	08:00:00	0,00%				3,90
Mbia Inc	3.629.822	USD	10,17	21:00:00	0,00%	10,35	10,02	10,41	10,17
SYNOVUS FINANCIAL CORP	7.297.272	USD	2,35	21:00:00	2,62%	2,35	2,28	2,38	2,29
FORTRESS INVESTMENT GRP-CL A	870.888	USD	3,60	21:00:00	2,27%	3,59	3,47	3,64	3,52
AMERICAN CAPITAL LTD	3.792.706	USD	5,59	21:00:00	3,52%	5,48	5,42	5,59	5,40
HUNTINGTON BANCSHARES INC	8.329.587	USD	5,72	21:00:00	0,73%	5,83	5,61	5,84	5,68
Bankinter S.A.	1.377.998	EUR	5,46	16:35:00	0,59%	5,46	5,40	5,54	5,43
AMBAC FINANCIAL GROUP INC	6.523.497	USD	0,5551	21:00:00	0,93%	0,588	0,55	0,588	0,55
BANKATLANTIC BANCORP INC-A	414.071	USD	1,1	20:59:00	0,92%	1,12	1,07	1,12	1,09

Click to Verify - This site has chosen a VeriSign SSL Certificate to improve Web site security